Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.55 | -1.12% | 119,700 | -11,372 | -0.5 |
48.40
51
48.40
|
2 tháng
(2024-07-22) |
0 | 0% | 964,300 | -11,072 | -0.5 |
48.40
51
48.40
|
3 tháng
(2024-06-21) |
-0.15 | -0.31% | 1,156,800 | -82,742 | -4.0 |
48.10
51
48.40
|
6 tháng
(2024-03-25) |
4.35 | 9.88% | 5,111,600 | -265,573 | -12.9 |
43.30
51.30
48.40
|
12 tháng
(2023-09-25) |
10.63 | 28.15% | 13,767,700 | -2,758,073 | -117.2 |
37.77
51.30
48.40
|
24 tháng
(2022-09-30) |
13.26 | 37.74% | 36,831,400 | -4,866,885 | -190.3 |
24.61
51.30
48.40
|
36 tháng
(2021-10-05) |
22.11 | 84.11% | 129,554,100 | -4,581,720 | -179.0 |
24.61
51.30
48.40
|
60 tháng
(2019-10-16) |
25.83 | 114.43% | 295,388,270 | -11,252,020 | -302.6 |
13.22
51.30
48.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2018 |
15.38
|
5,000 | 15.07 | 15.38 | 15.07 | 0 | 0 | 0 |
17/09/2018 |
15.07
|
2,800 | 15.07 | 15.46 | 15.07 | 0 | 0 | 0 |
14/09/2018 |
15.07
|
26,500 | 15.00 | 15.07 | 15.07 | 0 | 0 | 0 |
13/09/2018 |
15.00
|
9,000 | 15.07 | 15.07 | 13.91 | 0 | 0 | 0 |
12/09/2018 |
15.07
|
17,000 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 |
11/09/2018 |
15.07
|
9,000 | 14.07 | 15.07 | 15.07 | 0 | 0 | 0 |
10/09/2018 |
14.07
|
0 | 13.91 | 14.07 | 14.07 | 0 | 0 | 0 |
07/09/2018 |
13.91
|
23,500 | 15.00 | 15.00 | 13.91 | 0 | 0 | 0 |
06/09/2018 |
15.00
|
28,000 | 15.38 | 15.38 | 15.00 | 0 | 0 | 0 |
05/09/2018 |
15.38
|
100 | 15.30 | 15.38 | 15.38 | 0 | 0 | 0 |
04/09/2018 |
15.30
|
16,210 | 13.91 | 15.85 | 14.30 | 0 | 0 | 0 |
31/08/2018 |
13.91
|
24,400 | 13.68 | 13.91 | 13.76 | 0 | 0 | 0 |
30/08/2018 |
13.68
|
0 | 13.53 | 13.68 | 13.68 | 0 | 0 | 0 |
29/08/2018 |
13.53
|
7,700 | 13.68 | 13.76 | 13.53 | 0 | 0 | 0 |
28/08/2018 |
13.68
|
1,000 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 |
27/08/2018 |
13.68
|
14,700 | 13.45 | 13.68 | 13.53 | 0 | 0 | 0 |
24/08/2018 |
13.45
|
2,100 | 13.76 | 13.76 | 13.45 | 0 | 0 | 0 |
23/08/2018 |
13.76
|
11,500 | 13.06 | 13.76 | 13.14 | 0 | 0 | 0 |
22/08/2018 |
13.06
|
3,000 | 13.14 | 13.14 | 13.06 | 0 | 0 | 0 |
21/08/2018 |
13.14
|
6,023 | 13.14 | 13.22 | 13.14 | 0 | 0 | 0 |
20/08/2018 |
13.14
|
11,500 | 13.29 | 13.29 | 13.14 | 0 | 0 | 0 |
17/08/2018 |
13.29
|
3,100 | 13.22 | 13.29 | 13.14 | 0 | 0 | 0 |
16/08/2018 |
13.22
|
23 | 12.91 | 13.22 | 13.22 | 0 | 0 | 0 |
15/08/2018 |
12.91
|
6,400 | 13.29 | 13.29 | 12.91 | 0 | 0 | 0 |
14/08/2018 |
13.29
|
27,700 | 13.14 | 13.29 | 12.99 | 0 | 0 | 0 |
13/08/2018 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 |
10/08/2018 |
13.14
|
100 | 13.06 | 13.14 | 13.14 | 0 | 0 | 0 |
09/08/2018 |
13.06
|
10,200 | 13.06 | 13.06 | 11.13 | 0 | 0 | 0 |
08/08/2018 |
13.06
|
500 | 12.60 | 13.06 | 13.06 | 0 | 0 | 0 |
07/08/2018 |
12.60
|
2,203 | 12.06 | 12.99 | 12.60 | 0 | 0 | 0 |
06/08/2018 |
12.06
|
400 | 13.45 | 13.45 | 12.06 | 0 | 0 | 0 |
03/08/2018 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 |
02/08/2018 |
13.45
|
100 | 12.06 | 13.45 | 13.45 | 0 | 0 | 0 |
01/08/2018 |
12.06
|
2,200 | 12.99 | 12.99 | 11.83 | 0 | 0 | 0 |
31/07/2018 |
12.99
|
27,200 | 12.83 | 12.99 | 12.83 | 0 | 0 | 0 |
30/07/2018 |
12.83
|
1,500 | 12.91 | 12.91 | 12.83 | 0 | 0 | 0 |
27/07/2018 |
12.91
|
12,500 | 12.91 | 13.14 | 12.91 | 0 | 0 | 0 |
26/07/2018 |
12.91
|
33,500 | 12.75 | 12.99 | 12.83 | 0 | 0 | 0 |
25/07/2018 |
12.75
|
0 | 12.91 | 12.75 | 12.75 | 0 | 0 | 0 |
24/07/2018 |
12.91
|
16,000 | 11.05 | 12.91 | 12.29 | 0 | 0 | 0 |
23/07/2018 |
11.05
|
58,185 | 12.83 | 12.83 | 11.05 | 0 | 0 | 0 |
20/07/2018 |
12.83
|
1 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 |
19/07/2018 |
12.83
|
1,500 | 12.44 | 12.83 | 12.83 | 0 | 0 | 0 |
18/07/2018 |
12.44
|
200 | 12.37 | 13.45 | 12.44 | 0 | 0 | 0 |
17/07/2018 |
12.37
|
3,019 | 12.44 | 12.75 | 12.37 | 0 | 0 | 0 |
16/07/2018 |
12.44
|
100 | 13.06 | 13.06 | 12.44 | 0 | 0 | 0 |
13/07/2018 |
13.06
|
18,600 | 11.67 | 13.37 | 12.21 | 0 | 0 | 0 |
12/07/2018 |
11.67
|
100 | 13.53 | 13.53 | 11.67 | 0 | 0 | 0 |
11/07/2018 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 |
10/07/2018 |
13.53
|
10,000 | 11.21 | 13.53 | 13.14 | 0 | 0 | 0 |
09/07/2018 |
11.21
|
20,000 | 13.14 | 13.14 | 11.21 | 0 | 0 | 0 |
06/07/2018 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 |
05/07/2018 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 |
04/07/2018 |
13.14
|
1,100 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 |
03/07/2018 |
13.14
|
4,100 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 |
02/07/2018 |
13.14
|
4,000 | 13.91 | 13.91 | 13.14 | 0 | 0 | 0 |
29/06/2018 |
13.91
|
8,000 | 13.91 | 13.91 | 13.37 | 0 | 0 | 0 |
28/06/2018 |
13.91
|
4,000 | 13.14 | 13.91 | 13.22 | 0 | 0 | 0 |
27/06/2018 |
13.14
|
12,700 | 13.06 | 13.14 | 13.06 | 0 | 0 | 0 |
26/06/2018 |
13.06
|
3,604 | 13.06 | 13.06 | 12.75 | 0 | 0 | 0 |
25/06/2018 |
13.06
|
100 | 12.75 | 13.06 | 13.06 | 0 | 0 | 0 |
22/06/2018 |
12.75
|
400 | 12.99 | 12.99 | 12.75 | 0 | 0 | 0 |
21/06/2018 |
12.99
|
4,200 | 13.14 | 13.14 | 12.21 | 0 | 0 | 0 |
20/06/2018 |
13.14
|
8,100 | 12.75 | 13.14 | 12.91 | 0 | 0 | 0 |
19/06/2018 |
12.75
|
30,800 | 13.22 | 13.22 | 12.60 | 0 | 0 | 0 |
18/06/2018 |
13.22
|
29,400 | 12.83 | 13.22 | 11.59 | 0 | 0 | 0 |
15/06/2018 |
12.83
|
10,200 | 13.06 | 13.14 | 12.75 | 0 | 0 | 0 |
14/06/2018 |
13.06
|
1,200 | 13.14 | 13.14 | 12.75 | 0 | 0 | 0 |
13/06/2018 |
13.14
|
2,100 | 12.75 | 13.14 | 12.91 | 0 | 0 | 0 |
12/06/2018 |
12.75
|
6,000 | 13.06 | 13.06 | 12.75 | 0 | 0 | 0 |
11/06/2018 |
13.06
|
1,000 | 13.22 | 13.22 | 13.06 | 0 | 0 | 0 |
08/06/2018 |
13.22
|
119 | 12.75 | 13.22 | 13.22 | 0 | 0 | 0 |
07/06/2018 |
12.75
|
3,000 | 13.14 | 13.14 | 12.75 | 0 | 0 | 0 |
06/06/2018 |
13.14
|
600 | 12.75 | 13.22 | 13.14 | 0 | 0 | 0 |
05/06/2018 |
12.75
|
5,903 | 13.14 | 13.22 | 12.37 | 0 | 0 | 0 |
04/06/2018 |
13.14
|
6,600 | 13.22 | 13.37 | 13.14 | 0 | 0 | 0 |
01/06/2018 |
13.22
|
0 | 13.14 | 13.22 | 13.22 | 0 | 0 | 0 |
31/05/2018 |
13.14
|
2,000 | 13.14 | 13.29 | 13.14 | 0 | 0 | 0 |
30/05/2018 |
13.14
|
13,600 | 12.37 | 13.22 | 12.44 | 0 | 0 | 0 |
29/05/2018 |
12.37
|
4,100 | 10.98 | 13.06 | 11.98 | 0 | 0 | 0 |
28/05/2018 |
10.98
|
22,140 | 10.67 | 13.37 | 10.90 | 0 | 0 | 0 |
25/05/2018 |
10.67
|
26,300 | 11.59 | 13.53 | 10.67 | 0 | 0 | 0 |
24/05/2018 |
11.59
|
5,006 | 12.37 | 13.14 | 11.59 | 0 | 0 | 0 |
23/05/2018 |
12.37
|
1,000 | 12.14 | 12.44 | 12.37 | 0 | 0 | 0 |
22/05/2018 |
12.14
|
17,900 | 12.75 | 13.14 | 12.14 | 0 | 0 | 0 |
21/05/2018 |
12.75
|
200 | 13.14 | 13.14 | 12.75 | 0 | 0 | 0 |
18/05/2018 |
13.14
|
100 | 13.06 | 13.14 | 13.14 | 0 | 0 | 0 |
17/05/2018 |
13.06
|
2,051 | 12.75 | 13.14 | 13.06 | 0 | 0 | 0 |
16/05/2018 |
12.75
|
2,900 | 13.45 | 13.45 | 12.75 | 0 | 0 | 0 |
15/05/2018 |
13.45
|
1,300 | 13.45 | 13.45 | 12.75 | 0 | 0 | 0 |
14/05/2018 |
13.45
|
100 | 13.53 | 13.53 | 13.45 | 0 | 0 | 0 |
11/05/2018 |
13.53
|
100 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 |
10/05/2018 |
13.53
|
100 | 13.37 | 13.53 | 13.53 | 0 | 0 | 0 |
09/05/2018 |
13.37
|
100 | 13.06 | 13.37 | 13.37 | 0 | 0 | 0 |
08/05/2018 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
07/05/2018 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
04/05/2018 |
13.06
|
400 | 13.22 | 13.22 | 13.06 | 0 | 0 | 0 |
03/05/2018 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 |
02/05/2018 |
13.22
|
0 | 13.06 | 13.22 | 13.22 | 0 | 0 | 0 |
27/04/2018 |
13.06
|
4,400 | 12.52 | 13.68 | 13.06 | 0 | 0 | 0 |